Jiangxi Salt Industry Group Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.470	12.660	12.100	12.630	11.646	15,463,583
2023-07-27	12.400	12.840	12.350	12.610	11.627	12,754,362
2023-07-26	12.450	12.780	12.390	12.530	11.553	11,102,249
2023-07-25	12.280	12.430	12.280	12.420	11.452	7,331,274
2023-07-24	12.340	12.390	12.180	12.200	11.249	8,755,768
2023-07-21	12.310	12.620	12.310	12.450	11.480	6,950,876
2023-07-20	12.550	12.620	12.370	12.380	11.415	8,766,030
2023-07-19	12.760	12.810	12.280	12.600	11.618	14,286,956
2023-07-18	12.720	12.900	12.680	12.820	11.821	7,123,298
2023-07-17	12.880	12.880	12.600	12.760	11.766	8,647,106
2023-07-14	12.780	13.120	12.700	12.930	11.922	12,308,328
2023-07-13	12.630	12.900	12.630	12.820	11.821	10,926,042
2023-07-12	12.830	12.900	12.560	12.600	11.618	11,912,639
2023-07-11	12.700	12.990	12.610	12.930	11.922	13,377,674
2023-07-10	13.240	13.250	12.760	12.840	11.839	16,802,126
2023-07-07	12.810	13.390	12.590	13.230	12.199	26,184,672
2023-07-06	12.900	13.190	12.860	12.990	11.978	12,801,337
2023-07-05	13.380	13.520	12.910	12.910	11.904	22,299,569
2023-07-04	13.320	13.640	13.130	13.380	12.337	18,850,158
2023-07-03	13.300	13.660	12.990	13.470	12.420	25,556,479
2023-06-30	13.900	14.200	13.400	13.430	12.383	27,247,073
2023-06-29	13.900	14.400	13.720	14.050	12.955	28,632,536
2023-06-28	13.560	14.480	13.510	14.090	12.992	36,984,324
2023-06-27	13.510	13.670	13.170	13.530	12.475	25,963,382
2023-06-26	12.990	14.290	12.880	13.730	12.660	44,831,399
2023-06-21	12.650	13.660	12.510	13.120	12.097	38,192,112
2023-06-20	12.530	12.880	12.300	12.800	11.802	21,454,810
2023-06-19	13.120	13.150	12.550	12.590	11.609	30,209,102
2023-06-16	12.730	13.460	12.730	13.380	12.265	40,217,190
2023-06-15	13.770	13.980	12.890	13.020	11.935	67,476,826
2023-06-14	11.920	13.110	11.860	13.110	12.018	43,454,895
2023-06-13	11.710	12.090	11.690	11.920	10.927	19,924,579
2023-06-12	11.280	11.700	11.280	11.690	10.716	16,850,826
2023-06-09	11.300	11.340	11.190	11.230	10.294	4,704,994
2023-06-08	11.380	11.480	11.260	11.300	10.359	5,248,036
2023-06-07	11.190	11.480	11.180	11.420	10.469	7,597,717
2023-06-06	11.430	11.430	11.150	11.170	10.239	6,458,343
2023-06-05	11.410	11.450	11.320	11.420	10.469	4,732,469
2023-06-02	11.400	11.440	11.290	11.410	10.459	5,386,902
2023-06-01	11.130	11.450	11.130	11.300	10.359	7,004,663
2023-05-31	11.330	11.370	11.170	11.180	10.249	7,155,784
2023-05-30	11.460	11.500	11.270	11.390	10.441	6,001,482
2023-05-29	11.490	11.520	11.410	11.500	10.542	4,963,473
2023-05-26	11.590	11.590	11.400	11.460	10.505	7,930,951
2023-05-25	11.660	11.740	11.460	11.640	10.670	9,660,383
2023-05-24	11.730	11.850	11.640	11.660	10.689	8,069,368
2023-05-23	12.010	12.040	11.730	11.770	10.789	13,354,194
2023-05-22	11.530	12.160	11.510	12.080	11.074	19,528,125
2023-05-19	11.500	11.650	11.450	11.600	10.634	6,317,610
2023-05-18	11.610	11.630	11.530	11.560	10.597	6,136,409
2023-05-17	11.470	11.660	11.400	11.640	10.670	6,939,902
2023-05-16	11.710	11.710	11.470	11.470	10.514	7,941,321
2023-05-15	11.500	11.700	11.330	11.700	10.725	9,618,565
2023-05-12	11.450	11.680	11.450	11.500	10.542	6,718,912
2023-05-11	11.690	11.750	11.500	11.510	10.551	10,313,939
2023-05-10	12.010	12.010	11.550	11.790	10.808	17,973,758
2023-05-09	11.800	12.370	11.720	12.100	11.092	31,581,253
2023-05-08	11.100	11.780	11.090	11.780	10.799	20,933,208
2023-05-05	11.270	11.310	11.060	11.110	10.184	8,344,070
2023-05-04	11.230	11.340	11.130	11.280	10.340	8,187,304

← NewerPage 14 of 15 · 855 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1200 CNY
2025-06-23	0.2200 CNY
2024-06-17	0.3500 CNY
2023-06-19	0.0780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.